Markel Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-16 | 1,377.60 | 1,377.60 | 1,362.52 | 1,362.52 | 1,362.52 | 6 |
| 2022-03-15 | 1,400.00 | 1,400.00 | 1,370.10 | 1,370.10 | 1,370.10 | 23 |
| 2022-03-14 | 1,322.15 | 1,335.60 | 1,300.97 | 1,335.60 | 1,335.60 | 13 |
| 2022-03-11 | 1,307.00 | 1,307.00 | 1,303.60 | 1,304.12 | 1,304.12 | 77 |
| 2022-03-10 | 1,264.23 | 1,278.55 | 1,255.25 | 1,278.55 | 1,278.55 | 63 |
| 2022-03-08 | 1,202.00 | 1,202.00 | 1,201.43 | 1,201.43 | 1,201.43 | 6 |
| 2022-03-07 | 1,239.18 | 1,239.18 | 1,228.18 | 1,228.21 | 1,228.21 | 197 |
| 2022-03-04 | 1,241.11 | 1,250.35 | 1,241.11 | 1,250.35 | 1,250.35 | 5 |
| 2022-03-03 | 1,264.67 | 1,264.67 | 1,264.67 | 1,264.67 | 1,264.67 | 2 |
| 2022-03-01 | 1,230.00 | 1,230.00 | 1,219.32 | 1,219.32 | 1,219.32 | 17 |
| 2022-02-28 | 1,233.16 | 1,239.96 | 1,223.35 | 1,223.43 | 1,223.43 | 15 |
| 2022-02-25 | 1,229.99 | 1,256.43 | 1,229.99 | 1,256.43 | 1,256.43 | 2 |
| 2022-02-24 | 1,191.99 | 1,204.48 | 1,188.24 | 1,190.23 | 1,190.23 | 263 |
| 2022-02-23 | 1,250.75 | 1,253.81 | 1,250.75 | 1,253.81 | 1,253.81 | 4 |
| 2022-02-22 | 1,261.46 | 1,261.46 | 1,255.12 | 1,255.12 | 1,255.12 | 19 |
| 2022-02-16 | 1,267.00 | 1,273.48 | 1,267.00 | 1,273.48 | 1,273.48 | 165 |
| 2022-02-15 | 1,257.02 | 1,261.52 | 1,257.02 | 1,261.52 | 1,261.52 | 1 |
| 2022-02-14 | 1,226.00 | 1,231.83 | 1,226.00 | 1,231.83 | 1,231.83 | 44 |
| 2022-02-11 | 1,252.27 | 1,257.50 | 1,245.15 | 1,245.15 | 1,245.15 | 87 |
| 2022-02-10 | 1,266.28 | 1,269.21 | 1,260.13 | 1,260.13 | 1,260.13 | 6 |
| 2022-02-09 | 1,270.56 | 1,270.56 | 1,264.80 | 1,264.80 | 1,264.80 | 11 |
| 2022-02-07 | 1,269.00 | 1,269.00 | 1,267.63 | 1,267.63 | 1,267.63 | 1 |
| 2022-02-04 | 1,256.50 | 1,262.74 | 1,256.50 | 1,259.92 | 1,259.92 | 35 |
| 2022-02-03 | 1,301.80 | 1,301.80 | 1,262.69 | 1,265.45 | 1,265.45 | 10 |
| 2022-02-02 | 1,274.53 | 1,291.73 | 1,274.53 | 1,291.73 | 1,291.73 | 1 |
| 2022-02-01 | 1,244.00 | 1,245.01 | 1,219.19 | 1,244.11 | 1,244.11 | 31 |
| 2022-01-31 | 1,196.43 | 1,228.54 | 1,196.43 | 1,228.54 | 1,228.54 | 10 |
| 2022-01-28 | 1,181.65 | 1,183.83 | 1,181.65 | 1,183.83 | 1,183.83 | 13 |
| 2022-01-27 | 1,205.60 | 1,218.03 | 1,205.60 | 1,206.63 | 1,206.63 | 1 |
| 2022-01-25 | 1,212.89 | 1,212.89 | 1,185.52 | 1,191.04 | 1,191.04 | 26 |
| 2022-01-24 | 1,200.00 | 1,200.00 | 1,193.11 | 1,193.11 | 1,193.11 | 38 |
| 2022-01-21 | 1,223.73 | 1,242.12 | 1,223.73 | 1,226.72 | 1,226.72 | 5 |
| 2022-01-20 | 1,243.94 | 1,257.04 | 1,243.94 | 1,257.04 | 1,257.04 | 11 |
| 2022-01-19 | 1,246.39 | 1,253.52 | 1,246.39 | 1,253.52 | 1,253.52 | 73 |
| 2022-01-14 | 1,266.72 | 1,266.72 | 1,266.72 | 1,266.72 | 1,266.72 | 1 |
| 2022-01-13 | 1,275.70 | 1,279.22 | 1,275.70 | 1,279.22 | 1,279.22 | 5 |
| 2022-01-12 | 1,255.81 | 1,259.98 | 1,255.81 | 1,259.98 | 1,259.98 | 4 |
| 2022-01-10 | 1,256.99 | 1,256.99 | 1,244.57 | 1,244.57 | 1,244.57 | 69 |
| 2022-01-05 | 1,244.54 | 1,250.60 | 1,244.54 | 1,250.60 | 1,250.60 | 19 |
| 2021-12-30 | 1,238.19 | 1,246.00 | 1,238.19 | 1,242.61 | 1,242.61 | 23 |
| 2021-12-29 | 1,235.70 | 1,235.70 | 1,235.70 | 1,235.70 | 1,235.70 | 13 |
| 2021-12-23 | 1,211.99 | 1,211.99 | 1,207.38 | 1,207.38 | 1,207.38 | 2 |
| 2021-12-22 | 1,189.99 | 1,189.99 | 1,189.99 | 1,189.99 | 1,189.99 | 7 |
| 2021-12-21 | 1,190.00 | 1,204.10 | 1,190.00 | 1,197.03 | 1,197.03 | 274 |
| 2021-12-20 | 1,195.00 | 1,195.00 | 1,183.48 | 1,183.48 | 1,183.48 | 106 |
| 2021-12-17 | 1,242.44 | 1,242.44 | 1,218.81 | 1,228.01 | 1,228.01 | 1 |
| 2021-12-16 | 1,243.09 | 1,248.71 | 1,243.09 | 1,248.71 | 1,248.71 | 3 |
| 2021-12-14 | 1,245.18 | 1,247.95 | 1,245.18 | 1,247.95 | 1,247.95 | 4 |
| 2021-12-13 | 1,232.93 | 1,239.86 | 1,232.93 | 1,239.86 | 1,239.86 | 1 |
| 2021-12-08 | 1,259.34 | 1,259.34 | 1,253.06 | 1,253.06 | 1,253.06 | 14 |
| 2021-12-07 | 1,260.18 | 1,260.18 | 1,255.39 | 1,255.39 | 1,255.39 | 2 |
| 2021-12-02 | 1,219.18 | 1,225.18 | 1,219.18 | 1,225.18 | 1,225.18 | 16 |
| 2021-11-30 | 1,226.14 | 1,235.52 | 1,220.32 | 1,220.32 | 1,220.32 | 2 |
| 2021-11-26 | 1,254.99 | 1,257.68 | 1,254.99 | 1,257.21 | 1,257.21 | 26 |
| 2021-11-24 | 1,283.53 | 1,283.53 | 1,283.53 | 1,283.53 | 1,283.53 | 14 |
| 2021-11-23 | 1,271.28 | 1,271.28 | 1,271.28 | 1,271.28 | 1,271.28 | 11 |
| 2021-11-18 | 1,253.29 | 1,253.54 | 1,253.23 | 1,253.54 | 1,253.54 | 3 |
| 2021-11-17 | 1,276.04 | 1,276.04 | 1,266.55 | 1,266.55 | 1,266.55 | 416 |
| 2021-11-15 | 1,284.08 | 1,285.01 | 1,279.24 | 1,279.24 | 1,279.24 | 1 |
| 2021-11-12 | 1,299.41 | 1,299.41 | 1,299.41 | 1,299.41 | 1,299.41 | 2 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.